$24.05 +0.05 (0.21%) Ternium Shs Sponsored American Deposit Receipt Repr 10 Shs - NYSE

Sep. 30, 2014 | 04:00 PM
Last Trade: 24.05
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: +0.05 (0.21%)
Prev Close: 24.00
Open: 24.17
Bid: 21.88
Ask: 28.80
Options:

Call Options: TX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 TX1418J18 3.90 0.00 3.90 527.0 8.10 527.0 0.0 0
19.00 TX1418J19 2.90 0.00 2.90 240.0 7.10 240.0 0.0 0
20.00 TX1418J20 2.10 0.00 2.10 425.0 6.10 425.0 0.0 0
21.00 TX1418J21 1.10 0.00 1.10 432.0 3.90 432.0 0.0 0
22.00 TX1418J22 0.90 0.00 0.90 542.0 2.80 527.0 0.0 0
23.00 TX1418J23 1.20 0.00 1.20 346.0 1.60 144.0 0.0 0
24.00 TX1418J24 1.00 0.45 0.55 14.0 0.75 1.0 5.0 5
25.00 TX1418J25 0.50 0.30 0.20 239.0 0.35 41.0 9.0 9
26.00 TX1418J26 0.20 0.15 0.05 10.0 0.30 419.0 17.0 18
27.00 TX1418J27 0.10 -0.15 0.05 39.0 0.25 450.0 7.0 3
28.00 TX1418J28 0.25 0.00 0.05 10.0 0.25 323.0 0.0 0
29.00 TX1418J29 0.25 0.00 0.05 50.0 0.25 309.0 0.0 0
30.00 TX1418J30 0.25 0.00 0.05 48.0 0.25 310.0 0.0 0
31.00 TX1418J31 0.25 0.00 0.00 0.0 0.25 221.0 0.0 0
32.00 TX1418J32 0.25 0.00 0.00 0.0 0.25 221.0 0.0 0
33.00 TX1418J33 0.25 0.00 0.00 0.0 0.25 221.0 0.0 0
34.00 TX1418J34 0.25 0.00 0.00 0.0 0.25 290.0 0.0 0

Put Options: TX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 TX1418V18 0.25 0.00 0.05 11.0 0.25 262.0 0.0 0
19.00 TX1418V19 0.25 0.00 0.05 11.0 0.25 428.0 0.0 0
20.00 TX1418V20 0.10 -0.15 0.05 10.0 0.25 427.0 9.0 9
21.00 TX1418V21 0.10 -0.15 0.05 526.0 0.25 154.0 91.0 91
22.00 TX1418V22 0.05 0.00 0.05 789.0 0.40 309.0 0.0 0
23.00 TX1418V23 0.35 0.10 0.25 394.0 0.40 75.0 11.0 35
24.00 TX1418V24 0.60 0.05 0.55 189.0 0.75 42.0 22.0 22
25.00 TX1418V25 0.95 -0.15 1.10 77.0 1.65 505.0 4.0 12
26.00 TX1418V26 1.80 0.00 1.60 427.0 2.60 345.0 10.0 175
27.00 TX1418V27 1.45 0.00 1.45 396.0 3.80 249.0 0.0 0
28.00 TX1418V28 2.05 0.00 2.05 432.0 6.00 410.0 0.0 0
29.00 TX1418V29 3.00 0.00 3.00 240.0 6.60 188.0 0.0 0
30.00 TX1418V30 4.10 0.00 4.10 240.0 8.20 188.0 0.0 0
31.00 TX1418V31 4.90 0.00 4.90 240.0 9.30 188.0 0.0 0
32.00 TX1418V32 5.70 0.00 5.70 314.0 10.30 292.0 0.0 0
33.00 TX1418V33 6.60 0.00 6.60 227.0 11.30 92.0 0.0 0
34.00 TX1418V34 8.40 0.00 8.40 459.0 11.50 431.0 0.0 0